Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 44.19 | 44.47 | 43.53 | 44.46 | 435,241 | +0.28(+0.64%) |
Jul 29, 2004 | 44.47 | 44.67 | 43.62 | 44.18 | 820,814 | -0.18(-0.41%) |
Jul 28, 2004 | 43.97 | 44.78 | 43.63 | 44.36 | 877,401 | +0.52(+1.19%) |
Jul 27, 2004 | 43.39 | 44.04 | 43.10 | 43.84 | 471,485 | +0.55(+1.28%) |
Jul 26, 2004 | 44.06 | 44.13 | 42.73 | 43.29 | 384,024 | -0.66(-1.50%) |
Jul 23, 2004 | 43.95 | 44.20 | 43.60 | 43.95 | 243,900 | +0.01(+0.02%) |
Jul 22, 2004 | 43.98 | 44.26 | 42.98 | 43.94 | 545,419 | -0.03(-0.07%) |
Jul 21, 2004 | 45.19 | 45.52 | 43.97 | 43.97 | 329,089 | -1.32(-2.91%) |
Jul 20, 2004 | 44.14 | 45.28 | 43.90 | 45.28 | 307,715 | +1.15(+2.61%) |
Jul 19, 2004 | 44.65 | 44.82 | 43.86 | 44.13 | 374,627 | -0.52(-1.17%) |
Jul 16, 2004 | 45.31 | 45.49 | 44.64 | 44.65 | 297,182 | -0.54(-1.20%) |
Jul 15, 2004 | 45.71 | 45.92 | 45.12 | 45.20 | 279,008 | -0.42(-0.91%) |
Jul 14, 2004 | 45.65 | 46.33 | 45.42 | 45.61 | 238,221 | -0.14(-0.30%) |
Jul 13, 2004 | 45.56 | 45.98 | 45.52 | 45.75 | 362,649 | +0.10(+0.21%) |
Jul 12, 2004 | 45.76 | 45.76 | 45.12 | 45.65 | 294,188 | -0.14(-0.30%) |
Jul 09, 2004 | 45.66 | 45.95 | 45.63 | 45.79 | 288,508 | +0.13(+0.28%) |
Jul 08, 2004 | 45.61 | 45.83 | 45.20 | 45.66 | 1,112,524 | -0.02(-0.04%) |
Jul 07, 2004 | 46.85 | 46.85 | 45.03 | 45.68 | 1,327,408 | -1.17(-2.50%) |
Jul 06, 2004 | 47.60 | 47.68 | 46.79 | 46.85 | 499,365 | -1.20(-2.50%) |
Jul 02, 2004 | 48.31 | 48.42 | 48.00 | 48.05 | 199,601 | -0.24(-0.50%) |
Jul 01, 2004 | 48.81 | 49.07 | 48.17 | 48.30 | 215,607 | -0.48(-0.99%) |
Jun 30, 2004 | 48.98 | 49.31 | 48.72 | 48.78 | 354,182 | -0.15(-0.30%) |
Jun 29, 2004 | 48.76 | 49.13 | 48.69 | 48.92 | 396,002 | +0.02(+0.04%) |
Jun 28, 2004 | 49.24 | 49.29 | 48.66 | 48.91 | 319,899 | -0.34(-0.69%) |
Jun 25, 2004 | 48.91 | 49.50 | 48.81 | 49.24 | 763,092 | +0.34(+0.69%) |
Jun 24, 2004 | 49.34 | 49.54 | 48.88 | 48.91 | 270,231 | -0.40(-0.81%) |
Jun 23, 2004 | 49.12 | 49.30 | 48.68 | 49.30 | 318,454 | +0.08(+0.16%) |
Jun 22, 2004 | 48.57 | 49.23 | 48.39 | 49.23 | 316,492 | +0.63(+1.30%) |
Jun 21, 2004 | 49.28 | 49.38 | 48.51 | 48.60 | 355,111 | -0.70(-1.41%) |
Jun 18, 2004 | 48.37 | 49.51 | 48.28 | 49.29 | 306,166 | +1.04(+2.15%) |
Jun 17, 2004 | 48.81 | 48.81 | 47.90 | 48.26 | 295,736 | -0.46(-0.93%) |
Jun 16, 2004 | 48.42 | 48.95 | 48.19 | 48.71 | 240,596 | +0.25(+0.52%) |
Jun 15, 2004 | 48.58 | 49.10 | 48.42 | 48.46 | 595,501 | -0.04(-0.08%) |
Jun 14, 2004 | 49.15 | 49.15 | 48.37 | 48.50 | 644,962 | -0.80(-1.63%) |
Jun 10, 2004 | 49.11 | 49.49 | 49.08 | 49.30 | 466,012 | +0.10(+0.20%) |
Jun 09, 2004 | 48.84 | 49.31 | 48.64 | 49.21 | 684,614 | +0.37(+0.75%) |
Jun 08, 2004 | 48.62 | 49.00 | 48.11 | 48.84 | 622,864 | +0.21(+0.44%) |
Jun 07, 2004 | 47.31 | 48.75 | 47.26 | 48.62 | 1,083,921 | +1.56(+3.31%) |
Jun 04, 2004 | 46.74 | 47.26 | 46.70 | 47.07 | 785,396 | +0.57(+1.23%) |
Jun 03, 2004 | 46.91 | 47.16 | 46.49 | 46.49 | 277,150 | -0.56(-1.19%) |
Jun 02, 2004 | 47.26 | 47.36 | 46.82 | 47.06 | 608,201 | +0.04(+0.08%) |
Jun 01, 2004 | 47.40 | 47.40 | 46.73 | 47.02 | 344,785 | -0.19(-0.41%) |
May 28, 2004 | 47.45 | 47.55 | 47.02 | 47.21 | 195,884 | -0.36(-0.75%) |
May 27, 2004 | 47.36 | 47.60 | 46.97 | 47.57 | 521,153 | +0.50(+1.07%) |
May 26, 2004 | 47.24 | 47.44 | 46.40 | 47.07 | 271,057 | -0.27(-0.57%) |
May 25, 2004 | 46.13 | 47.34 | 46.00 | 47.34 | 536,849 | +1.22(+2.65%) |
May 24, 2004 | 45.62 | 46.21 | 45.61 | 46.12 | 393,007 | +0.74(+1.62%) |
May 21, 2004 | 45.47 | 45.76 | 45.00 | 45.38 | 148,178 | +0.24(+0.54%) |
May 20, 2004 | 45.34 | 45.62 | 44.96 | 45.14 | 345,714 | -0.20(-0.45%) |
May 19, 2004 | 45.76 | 46.16 | 45.18 | 45.34 | 618,114 | +0.14(+0.30%) |
May 18, 2004 | 44.13 | 45.37 | 44.13 | 45.21 | 424,192 | +1.32(+3.00%) |
May 17, 2004 | 44.55 | 44.55 | 43.68 | 43.89 | 333,736 | -0.90(-2.01%) |
May 14, 2004 | 44.79 | 45.38 | 44.31 | 44.79 | 364,301 | -0.19(-0.43%) |
May 13, 2004 | 44.70 | 45.54 | 44.45 | 44.98 | 806,048 | +0.28(+0.63%) |
May 12, 2004 | 45.52 | 45.52 | 43.75 | 44.70 | 700,206 | -0.71(-1.56%) |
May 11, 2004 | 44.74 | 45.51 | 44.59 | 45.41 | 531,169 | +0.93(+2.09%) |
May 10, 2004 | 44.55 | 45.12 | 43.92 | 44.48 | 507,420 | -0.78(-1.73%) |
May 07, 2004 | 46.78 | 46.88 | 45.18 | 45.26 | 714,353 | -1.65(-3.51%) |
May 06, 2004 | 47.26 | 47.54 | 46.39 | 46.91 | 701,549 | -0.54(-1.14%) |
May 05, 2004 | 47.54 | 47.70 | 46.90 | 47.45 | 424,502 | +0.16(+0.33%) |
May 04, 2004 | 47.19 | 47.84 | 46.80 | 47.30 | 315,459 | -0.02(-0.04%) |